US Consumer Goods Ishares ETF (NY: IYK )

194.19 +3.33 (+1.74%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 190.85 194.23 190.85 194.19 44,182 +3.33(+1.74%)
Mar 23, 2023 192.15 192.85 190.23 190.86 69,301 -1.17(-0.61%)
Mar 22, 2023 193.90 194.95 191.98 192.03 61,038 -1.78(-0.92%)
Mar 21, 2023 194.15 194.52 192.53 193.82 54,500 -0.01(-0.00%)
Mar 20, 2023 191.73 193.99 191.73 193.82 90,340 +2.83(+1.48%)
Mar 17, 2023 192.34 192.34 190.31 191.00 49,754 -1.71(-0.89%)
Mar 16, 2023 192.06 192.71 191.28 192.71 91,122 +0.20(+0.10%)
Mar 15, 2023 189.80 192.53 189.80 192.51 83,725 +0.99(+0.51%)
Mar 14, 2023 190.96 191.74 189.82 191.52 98,092 +1.27(+0.67%)
Mar 13, 2023 189.16 193.19 189.16 190.25 160,537 +0.68(+0.36%)
Mar 10, 2023 190.47 191.29 188.99 189.57 66,357 -0.66(-0.35%)
Mar 09, 2023 192.92 192.92 189.70 190.23 60,913 -2.00(-1.04%)
Mar 08, 2023 191.81 192.47 191.29 192.23 38,655 +0.02(+0.01%)
Mar 07, 2023 194.47 194.47 191.68 192.21 31,087 -2.32(-1.19%)
Mar 06, 2023 193.63 194.73 193.41 194.53 80,033 +0.58(+0.30%)
Mar 03, 2023 193.99 194.29 192.51 193.95 29,239 +0.51(+0.26%)
Mar 02, 2023 190.95 193.81 190.95 193.44 39,184 +2.26(+1.18%)
Mar 01, 2023 192.34 192.34 189.75 191.19 96,428 -1.09(-0.57%)
Feb 28, 2023 193.46 193.46 192.23 192.28 35,025 -2.05(-1.05%)
Feb 27, 2023 195.60 195.88 194.00 194.33 54,687 -0.30(-0.15%)
Feb 24, 2023 194.80 194.89 193.67 194.63 25,921 -1.19(-0.61%)
Feb 23, 2023 196.47 196.85 194.76 195.81 45,035 -0.18(-0.09%)
Feb 22, 2023 195.95 197.18 195.55 195.99 88,227 +0.24(+0.12%)
Feb 21, 2023 195.91 196.74 195.30 195.75 59,154 -0.82(-0.42%)
Feb 17, 2023 194.26 196.74 194.24 196.57 57,291 +2.17(+1.12%)
Feb 16, 2023 193.77 195.37 193.11 194.40 54,948 -1.05(-0.54%)
Feb 15, 2023 194.98 195.46 194.14 195.46 136,803 +0.14(+0.07%)
Feb 14, 2023 197.06 197.13 195.09 195.32 30,858 -2.07(-1.05%)
Feb 13, 2023 195.88 197.39 195.88 197.39 34,323 +1.82(+0.93%)
Feb 10, 2023 194.16 195.62 193.59 195.57 51,912 +2.05(+1.06%)
Feb 09, 2023 195.51 195.85 193.49 193.51 53,674 -0.74(-0.38%)
Feb 08, 2023 194.25 194.81 194.13 194.25 202,461 -0.66(-0.34%)
Feb 07, 2023 194.77 195.17 193.12 194.91 116,452 -0.67(-0.34%)
Feb 06, 2023 194.85 195.98 194.85 195.58 60,352 +0.14(+0.07%)
Feb 03, 2023 196.43 196.65 194.16 195.44 90,237 -0.51(-0.26%)
Feb 02, 2023 197.04 197.04 195.02 195.94 161,875 -2.25(-1.14%)
Feb 01, 2023 197.10 198.97 196.08 198.19 266,667 +0.91(+0.46%)
Jan 31, 2023 195.71 197.29 195.12 197.29 65,831 +2.08(+1.07%)
Jan 30, 2023 194.64 196.73 194.64 195.21 66,644 +0.21(+0.11%)
Jan 27, 2023 195.54 195.69 194.32 195.00 66,234 -1.02(-0.52%)
Jan 26, 2023 196.40 196.40 195.21 196.01 167,561 -0.39(-0.20%)
Jan 25, 2023 194.47 196.41 193.96 196.40 194,527 +0.95(+0.48%)
Jan 24, 2023 194.56 195.75 193.59 195.46 53,094 +0.64(+0.33%)
Jan 23, 2023 195.42 195.98 194.50 194.82 75,219 -0.33(-0.17%)
Jan 20, 2023 194.80 195.19 192.96 195.15 75,529 +0.81(+0.42%)
Jan 19, 2023 194.97 196.03 194.31 194.34 93,390 -1.20(-0.62%)
Jan 18, 2023 201.18 201.18 195.36 195.55 112,648 -5.36(-2.67%)
Jan 17, 2023 201.06 202.56 200.72 200.90 70,773 +0.08(+0.04%)
Jan 13, 2023 199.21 200.87 199.21 200.82 78,432 +0.83(+0.41%)
Jan 12, 2023 202.05 202.05 199.58 200.00 89,315 -1.36(-0.68%)
Jan 11, 2023 202.43 202.82 199.87 201.36 63,040 -0.14(-0.07%)
Jan 10, 2023 202.15 202.31 201.05 201.50 68,987 -0.46(-0.23%)
Jan 09, 2023 204.06 205.06 201.96 201.96 85,999 -1.86(-0.91%)
Jan 06, 2023 200.95 204.38 200.95 203.82 122,693 +4.59(+2.30%)
Jan 05, 2023 200.69 200.69 198.71 199.23 76,125 -1.89(-0.94%)
Jan 04, 2023 201.20 202.40 200.00 201.12 234,257 +0.25(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.